JPMorgan US Smaller Co. Inv Tst (JUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan US Smaller Co. Inv Tst

Date Open High Low Close* Volume
22/03/2021 437.00p 441.00p 430.00p 435.00p 423154
19/03/2021 432.00p 442.00p 428.00p 442.00p 302566
18/03/2021 440.00p 440.00p 434.20p 438.50p 112008
17/03/2021 443.00p 443.00p 432.00p 432.00p 154675
16/03/2021 433.00p 443.00p 433.00p 441.00p 70034
15/03/2021 435.00p 439.00p 430.00p 438.00p 114126
12/03/2021 430.00p 435.00p 429.00p 435.00p 47001
11/03/2021 431.00p 434.00p 428.00p 432.00p 148202
10/03/2021 430.00p 432.00p 427.63p 431.00p 343462
09/03/2021 429.00p 432.50p 424.00p 431.00p 324652
08/03/2021 414.00p 430.00p 410.10p 430.00p 144066
05/03/2021 410.00p 413.00p 403.00p 408.00p 121375
04/03/2021 423.00p 423.00p 414.00p 415.50p 108851
03/03/2021 431.00p 431.00p 420.00p 424.00p 190091
02/03/2021 435.00p 436.00p 426.00p 427.00p 102243
01/03/2021 434.00p 436.09p 426.00p 429.50p 139246
26/02/2021 425.00p 430.00p 420.00p 423.50p 95885
25/02/2021 431.00p 431.00p 426.96p 428.50p 91004
24/02/2021 430.00p 430.00p 423.50p 429.00p 103342
23/02/2021 428.00p 430.00p 415.10p 425.50p 164134
22/02/2021 428.00p 430.97p 421.00p 425.50p 157741
19/02/2021 429.00p 429.00p 424.30p 428.00p 141328
18/02/2021 433.00p 435.94p 421.00p 422.00p 101772
17/02/2021 439.00p 439.00p 430.00p 430.50p 74850
16/02/2021 439.00p 441.47p 433.57p 438.00p 98704
15/02/2021 431.00p 437.09p 429.60p 435.00p 98604
12/02/2021 430.00p 434.00p 429.33p 434.00p 43922
11/02/2021 431.00p 433.00p 429.55p 432.00p 24728
10/02/2021 431.00p 436.00p 426.00p 428.50p 45448
09/02/2021 431.00p 435.40p 431.00p 432.50p 98827
08/02/2021 432.00p 432.00p 427.00p 431.00p 127208
05/02/2021 417.00p 428.00p 405.77p 423.00p 129850
04/02/2021 416.00p 416.00p 406.36p 406.50p 72931
03/02/2021 405.00p 410.00p 403.26p 407.50p 74176
02/02/2021 404.00p 404.00p 396.00p 398.50p 273647
01/02/2021 405.00p 405.00p 393.00p 393.50p 115704
29/01/2021 403.00p 405.00p 397.20p 402.00p 101741
28/01/2021 407.00p 412.00p 400.04p 406.00p 175314
27/01/2021 423.00p 423.50p 407.00p 412.00p 177630
26/01/2021 430.00p 430.00p 421.50p 421.50p 81790
25/01/2021 427.00p 427.92p 422.00p 422.00p 88175
22/01/2021 423.00p 423.96p 420.00p 421.50p 48083
21/01/2021 434.00p 434.00p 422.00p 425.00p 328973
20/01/2021 434.00p 434.00p 425.99p 429.00p 193774
19/01/2021 430.00p 430.00p 425.00p 425.00p 116635
18/01/2021 421.00p 426.00p 421.00p 425.00p 290568
15/01/2021 429.00p 430.00p 421.00p 423.00p 86851
14/01/2021 427.00p 427.50p 423.25p 427.50p 64419
13/01/2021 429.00p 429.00p 421.20p 424.00p 75933
12/01/2021 424.00p 427.00p 419.41p 423.00p 233758
11/01/2021 422.00p 428.00p 417.40p 421.50p 98848
08/01/2021 418.00p 426.16p 418.00p 421.00p 72770
07/01/2021 418.00p 423.50p 410.27p 423.00p 114039
06/01/2021 401.00p 411.08p 397.64p 410.50p 308392
05/01/2021 410.00p 410.00p 395.00p 399.00p 72916
04/01/2021 402.00p 407.79p 400.87p 401.00p 42172
31/12/2020 406.00p 407.00p 400.00p 403.00p 21753
30/12/2020 401.00p 409.07p 399.00p 400.00p 35198
29/12/2020 419.00p 419.00p 403.00p 404.50p 125224
24/12/2020 410.00p 411.07p 403.00p 408.50p 75522
23/12/2020 409.00p 409.00p 403.00p 404.50p 48883
22/12/2020 402.00p 406.55p 402.00p 403.50p 91700
21/12/2020 405.00p 405.00p 396.00p 402.00p 65444
18/12/2020 403.00p 403.00p 398.00p 398.00p 36088
17/12/2020 402.00p 403.52p 398.00p 398.50p 37754
16/12/2020 399.00p 408.00p 399.00p 401.00p 93925
15/12/2020 408.00p 408.00p 398.00p 398.00p 49854
14/12/2020 403.00p 404.58p 400.00p 400.00p 52987
11/12/2020 397.00p 402.95p 393.30p 397.00p 69474
10/12/2020 400.00p 400.00p 391.00p 398.50p 39341
09/12/2020 400.00p 400.00p 392.80p 398.00p 84996
08/12/2020 399.00p 399.00p 389.00p 391.00p 68911
07/12/2020 389.00p 395.00p 384.00p 395.00p 125013
04/12/2020 392.00p 392.10p 382.73p 383.50p 165285
03/12/2020 392.00p 392.00p 385.00p 390.00p 158069
02/12/2020 387.00p 389.00p 383.00p 388.00p 167029
01/12/2020 393.00p 395.00p 386.67p 389.00p 193102
30/11/2020 393.00p 395.00p 381.00p 386.00p 116662
27/11/2020 390.00p 396.00p 379.00p 396.00p 165892
26/11/2020 393.00p 393.00p 389.00p 389.00p 74634
25/11/2020 393.00p 395.00p 389.00p 390.00p 128969
24/11/2020 384.00p 391.02p 380.50p 388.00p 244540
23/11/2020 371.00p 384.00p 370.50p 378.00p 222413
20/11/2020 362.00p 370.00p 362.00p 368.00p 149779
19/11/2020 364.00p 366.50p 360.10p 363.00p 115752
18/11/2020 357.00p 367.00p 355.26p 361.00p 338064
17/11/2020 360.00p 363.00p 354.00p 354.00p 167973
16/11/2020 356.00p 360.00p 350.77p 356.00p 252745
13/11/2020 355.00p 357.09p 350.72p 351.00p 216985
12/11/2020 352.00p 356.50p 350.50p 353.00p 178383
10/11/2020 346.00p 349.93p 342.94p 345.00p 242009
09/11/2020 330.00p 353.00p 330.00p 347.50p 237852
06/11/2020 323.00p 328.17p 323.00p 328.00p 47456
05/11/2020 325.00p 327.49p 320.00p 320.00p 51360
04/11/2020 324.00p 325.36p 315.26p 324.00p 48207
03/11/2020 316.00p 319.62p 314.00p 319.00p 70181
02/11/2020 310.00p 315.00p 306.50p 311.50p 56741
30/10/2020 306.00p 309.00p 304.00p 309.00p 78894
29/10/2020 309.00p 312.60p 307.10p 308.50p 83339
28/10/2020 317.00p 317.00p 307.51p 310.00p 99604
27/10/2020 316.00p 320.48p 316.00p 319.00p 34900
26/10/2020 324.00p 324.00p 317.00p 319.00p 63448
23/10/2020 322.00p 322.56p 318.01p 320.00p 27058
22/10/2020 313.00p 317.33p 312.85p 315.50p 35624
21/10/2020 320.00p 321.39p 313.03p 316.00p 47676
20/10/2020 318.00p 321.00p 316.40p 319.00p 71759
19/10/2020 320.00p 323.74p 319.00p 319.50p 67174
16/10/2020 320.00p 321.81p 318.97p 320.00p 44319
15/10/2020 321.00p 321.00p 316.00p 317.50p 59512
14/10/2020 319.00p 326.67p 317.10p 321.00p 62973
13/10/2020 313.00p 320.00p 312.25p 316.00p 77664
12/10/2020 311.00p 314.00p 310.00p 312.50p 83696
09/10/2020 307.00p 311.00p 305.73p 308.00p 90766
08/10/2020 303.00p 308.00p 300.00p 303.00p 50829
07/10/2020 302.00p 303.00p 299.72p 301.50p 38175
06/10/2020 296.00p 305.00p 289.95p 305.00p 107361
05/10/2020 293.00p 296.00p 289.84p 295.00p 78385
02/10/2020 291.00p 295.00p 288.00p 294.00p 31899
01/10/2020 294.00p 295.43p 292.14p 293.50p 41810
30/09/2020 294.00p 296.06p 291.44p 295.00p 143177
29/09/2020 293.00p 294.50p 291.97p 292.50p 60626
28/09/2020 292.00p 296.50p 291.00p 294.50p 55290
25/09/2020 289.00p 291.49p 284.00p 290.00p 33603
24/09/2020 285.00p 290.00p 282.00p 284.50p 36427
23/09/2020 288.00p 291.59p 284.00p 291.00p 126254
22/09/2020 288.00p 290.00p 282.00p 282.00p 126885
21/09/2020 298.00p 298.00p 283.82p 285.00p 47065
18/09/2020 290.00p 299.90p 290.00p 290.00p 153597
17/09/2020 299.00p 300.50p 298.26p 298.50p 19174
16/09/2020 299.00p 301.80p 297.00p 298.50p 89403
15/09/2020 303.00p 303.00p 298.26p 301.50p 21479
14/09/2020 296.00p 300.88p 298.00p 299.50p 66267
11/09/2020 296.00p 298.22p 296.00p 297.00p 65958
10/09/2020 296.00p 297.50p 294.74p 297.50p 74401
09/09/2020 294.00p 296.97p 290.86p 294.00p 37479
08/09/2020 298.00p 298.80p 293.00p 293.00p 23347
07/09/2020 298.00p 296.70p 293.00p 293.00p 31226
04/09/2020 298.00p 299.68p 292.50p 292.50p 169168
03/09/2020 300.00p 303.33p 294.00p 294.50p 137399
02/09/2020 300.00p 303.87p 300.00p 300.00p 64489
01/09/2020 301.00p 302.94p 296.00p 296.00p 180953
28/08/2020 305.00p 305.00p 298.92p 301.00p 57201
27/08/2020 298.00p 302.70p 298.00p 299.00p 31762
26/08/2020 303.00p 303.00p 296.00p 299.00p 71432
25/08/2020 298.00p 302.36p 298.00p 299.00p 74865
24/08/2020 301.00p 306.00p 301.00p 306.00p 45946
21/08/2020 297.00p 300.20p 296.77p 299.00p 15688
20/08/2020 298.00p 302.50p 297.08p 298.50p 16551
19/08/2020 299.00p 305.70p 299.00p 304.00p 64261
18/08/2020 310.00p 310.00p 305.00p 305.00p 45441
17/08/2020 304.00p 307.50p 304.00p 307.00p 27702
14/08/2020 301.00p 309.00p 298.00p 309.00p 75861
13/08/2020 302.00p 306.00p 301.52p 306.00p 15806
12/08/2020 302.00p 305.28p 300.81p 305.00p 64204
11/08/2020 302.00p 303.78p 298.00p 303.50p 37187
10/08/2020 297.00p 301.00p 293.00p 300.00p 62154
07/08/2020 295.00p 299.28p 294.00p 297.00p 211882
06/08/2020 289.00p 295.30p 288.40p 294.00p 56619
05/08/2020 295.00p 295.00p 289.67p 295.00p 26791
04/08/2020 291.00p 293.00p 287.25p 290.00p 112539
03/08/2020 287.00p 291.00p 281.05p 290.00p 63904
31/07/2020 284.00p 285.75p 280.24p 282.00p 52580
30/07/2020 288.00p 290.49p 282.00p 284.00p 98923
29/07/2020 288.00p 292.23p 286.00p 287.00p 127478
28/07/2020 295.00p 295.00p 290.00p 293.50p 59520
27/07/2020 290.00p 294.00p 290.00p 292.00p 43304
24/07/2020 298.00p 298.80p 285.00p 292.00p 100365
23/07/2020 303.00p 303.00p 295.00p 295.00p 29622
22/07/2020 293.00p 301.20p 298.00p 300.00p 33668
21/07/2020 293.00p 302.00p 293.00p 302.00p 196890
20/07/2020 289.00p 289.72p 288.66p 289.00p 42731
17/07/2020 291.00p 291.50p 282.00p 287.00p 111167
16/07/2020 288.00p 292.40p 286.25p 288.00p 74034
15/07/2020 283.00p 286.50p 277.50p 283.00p 85920
14/07/2020 280.00p 283.32p 272.72p 276.00p 181818
13/07/2020 282.00p 284.24p 278.15p 280.00p 98101
10/07/2020 279.00p 280.00p 274.00p 278.00p 97720
09/07/2020 287.00p 289.40p 273.00p 273.00p 117699
08/07/2020 287.00p 290.12p 287.00p 287.00p 52893
07/07/2020 291.00p 297.28p 290.00p 290.00p 39167
06/07/2020 300.00p 300.00p 291.00p 297.00p 74128
03/07/2020 283.00p 294.92p 283.00p 290.00p 60093
02/07/2020 296.00p 302.66p 289.87p 295.00p 47353
01/07/2020 297.00p 301.00p 296.34p 297.00p 58219
30/06/2020 299.00p 300.00p 296.00p 299.00p 33914
29/06/2020 292.00p 299.57p 287.17p 298.00p 84562
26/06/2020 299.00p 299.00p 293.00p 293.00p 128719
25/06/2020 299.00p 299.00p 291.00p 291.00p 40174
24/06/2020 309.00p 310.00p 294.00p 294.00p 107326
23/06/2020 306.00p 308.00p 301.00p 302.00p 66922
22/06/2020 308.00p 308.00p 299.15p 304.50p 141967
19/06/2020 305.00p 315.00p 298.40p 311.00p 176014
18/06/2020 298.00p 302.46p 295.00p 295.00p 31129
17/06/2020 297.00p 301.37p 295.88p 300.00p 135905
16/06/2020 281.00p 298.00p 281.00p 291.00p 209898
15/06/2020 269.00p 274.33p 263.00p 274.00p 269878
12/06/2020 282.00p 287.20p 271.00p 271.00p 442341
11/06/2020 306.00p 309.10p 290.94p 292.00p 131587
10/06/2020 306.00p 314.00p 212.00p 310.00p 349368
09/06/2020 308.00p 311.00p 305.05p 311.00p 171648

*Close Price adjusted for both dividends and splits